MAP.MC - Mapfre, S.A.
MCE - MCE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 lug 2020 | 1,5710 | 1,6140 | 1,5580 | 1,6050 | 1,6050 | 4.254.322 |
| 09 lug 2020 | 1,5870 | 1,6050 | 1,5630 | 1,5710 | 1,5710 | 4.301.705 |
| 08 lug 2020 | 1,6040 | 1,6190 | 1,5730 | 1,5760 | 1,5760 | 8.611.444 |
| 07 lug 2020 | 1,6200 | 1,6440 | 1,6130 | 1,6280 | 1,6280 | 3.827.982 |
| 06 lug 2020 | 1,6410 | 1,6700 | 1,6230 | 1,6390 | 1,6390 | 4.095.384 |
| 03 lug 2020 | 1,6340 | 1,6370 | 1,5910 | 1,6090 | 1,6090 | 7.029.834 |
| 02 lug 2020 | 1,5700 | 1,6420 | 1,5690 | 1,6310 | 1,6310 | 6.265.442 |
| 01 lug 2020 | 1,5910 | 1,5950 | 1,5510 | 1,5690 | 1,5690 | 3.646.177 |
| 30 giu 2020 | 1,5940 | 1,6000 | 1,5590 | 1,5840 | 1,5840 | 6.079.200 |
| 29 giu 2020 | 1,5680 | 1,6160 | 1,5520 | 1,5980 | 1,5980 | 4.657.570 |
| 26 giu 2020 | 1,5800 | 1,6190 | 1,5700 | 1,5720 | 1,5720 | 21.421.844 |
| 25 giu 2020 | 1,5900 | 1,6100 | 1,5450 | 1,5880 | 1,5880 | 38.305.531 |
| 24 giu 2020 | 1,6450 | 1,6630 | 1,6010 | 1,6110 | 1,6110 | 20.620.378 |
| 23 giu 2020 | 1,6820 | 1,6950 | 1,6330 | 1,6500 | 1,6500 | 13.720.085 |
| 23 giu 2020 | 0.0858 Dividendo | |||||
| 22 giu 2020 | 1,8800 | 1,8800 | 1,7350 | 1,7430 | 1,6572 | 9.005.331 |
| 19 giu 2020 | 1,7730 | 1,7990 | 1,7520 | 1,7750 | 1,6876 | 12.766.041 |
| 18 giu 2020 | 1,7550 | 1,7880 | 1,7380 | 1,7650 | 1,6781 | 7.705.856 |
| 17 giu 2020 | 1,7810 | 1,8030 | 1,7500 | 1,7530 | 1,6667 | 6.595.373 |
| 16 giu 2020 | 1,7920 | 1,8070 | 1,7480 | 1,7710 | 1,6838 | 7.843.407 |
| 15 giu 2020 | 1,6770 | 1,7490 | 1,6510 | 1,7350 | 1,6496 | 10.239.871 |
| 12 giu 2020 | 1,7000 | 1,7580 | 1,6700 | 1,7120 | 1,6277 | 26.640.838 |
| 11 giu 2020 | 1,7390 | 1,7420 | 1,7010 | 1,7030 | 1,6192 | 46.169.226 |
| 10 giu 2020 | 1,8320 | 1,8650 | 1,7710 | 1,7820 | 1,6943 | 18.608.744 |
| 09 giu 2020 | 1,8500 | 1,8850 | 1,7920 | 1,8180 | 1,7285 | 14.615.628 |
| 08 giu 2020 | 1,8880 | 1,9290 | 1,8640 | 1,9100 | 1,8160 | 7.927.458 |
| 05 giu 2020 | 1,8450 | 1,8820 | 1,8260 | 1,8750 | 1,7827 | 14.027.923 |
| 04 giu 2020 | 1,8120 | 1,8460 | 1,7600 | 1,8080 | 1,7190 | 12.436.852 |
| 03 giu 2020 | 1,7040 | 1,8160 | 1,7020 | 1,8160 | 1,7266 | 9.169.021 |
| 02 giu 2020 | 1,6630 | 1,6940 | 1,6360 | 1,6860 | 1,6030 | 8.623.052 |
| 01 giu 2020 | 1,6110 | 1,6500 | 1,6030 | 1,6250 | 1,5450 | 5.363.627 |
| 29 mag 2020 | 1,6410 | 1,6420 | 1,5750 | 1,5830 | 1,5051 | 10.347.905 |
| 28 mag 2020 | 1,6970 | 1,7040 | 1,6410 | 1,6580 | 1,5764 | 6.614.364 |
| 27 mag 2020 | 1,6250 | 1,7100 | 1,6120 | 1,6700 | 1,5878 | 7.793.015 |
| 26 mag 2020 | 1,5500 | 1,6240 | 1,5500 | 1,6080 | 1,5288 | 6.235.653 |
| 25 mag 2020 | 1,5200 | 1,5450 | 1,5130 | 1,5450 | 1,4689 | 2.567.604 |
| 22 mag 2020 | 1,4800 | 1,5300 | 1,4660 | 1,5090 | 1,4347 | 5.908.119 |
| 21 mag 2020 | 1,4700 | 1,5170 | 1,4570 | 1,4850 | 1,4119 | 6.248.367 |
| 20 mag 2020 | 1,4800 | 1,4880 | 1,4050 | 1,4860 | 1,4129 | 7.142.932 |
| 19 mag 2020 | 1,5940 | 1,5940 | 1,4540 | 1,4750 | 1,4024 | 10.368.015 |
| 18 mag 2020 | 1,5750 | 1,5810 | 1,5400 | 1,5740 | 1,4965 | 2.314.597 |
| 15 mag 2020 | 1,5530 | 1,5800 | 1,5060 | 1,5220 | 1,4471 | 2.131.356 |
| 14 mag 2020 | 1,5480 | 1,5540 | 1,4900 | 1,5260 | 1,4509 | 4.353.303 |
| 13 mag 2020 | 1,5760 | 1,5870 | 1,5500 | 1,5500 | 1,4737 | 3.323.574 |
| 12 mag 2020 | 1,5820 | 1,6010 | 1,5770 | 1,5880 | 1,5098 | 4.065.873 |
| 11 mag 2020 | 1,6390 | 1,6450 | 1,5770 | 1,5820 | 1,5041 | 2.421.057 |
| 08 mag 2020 | 1,6480 | 1,6480 | 1,6130 | 1,6160 | 1,5365 | 1.388.847 |
| 07 mag 2020 | 1,5900 | 1,6400 | 1,5900 | 1,6380 | 1,5574 | 2.209.042 |
| 06 mag 2020 | 1,6100 | 1,6250 | 1,5900 | 1,5960 | 1,5174 | 4.240.925 |
| 05 mag 2020 | 1,6380 | 1,6500 | 1,6000 | 1,6390 | 1,5583 | 2.590.206 |
| 04 mag 2020 | 1,6350 | 1,6680 | 1,6050 | 1,6250 | 1,5450 | 3.040.379 |
| 30 apr 2020 | 1,7360 | 1,7500 | 1,6540 | 1,6710 | 1,5887 | 5.969.479 |
| 29 apr 2020 | 1,6670 | 1,7290 | 1,6530 | 1,7100 | 1,6258 | 2.943.566 |
| 28 apr 2020 | 1,5620 | 1,6610 | 1,5600 | 1,6460 | 1,5650 | 3.022.554 |
| 27 apr 2020 | 1,6350 | 1,6350 | 1,5800 | 1,6020 | 1,5231 | 1.921.574 |
| 24 apr 2020 | 1,6440 | 1,6440 | 1,5790 | 1,5790 | 1,5013 | 4.338.494 |
| 23 apr 2020 | 1,6450 | 1,6560 | 1,6210 | 1,6310 | 1,5507 | 2.583.320 |
| 22 apr 2020 | 1,6620 | 1,6620 | 1,6210 | 1,6420 | 1,5612 | 3.558.913 |
| 21 apr 2020 | 1,7000 | 1,7000 | 1,6160 | 1,6210 | 1,5412 | 5.456.911 |
| 20 apr 2020 | 1,7400 | 1,7400 | 1,6610 | 1,6740 | 1,5916 | 3.980.507 |
| 17 apr 2020 | 1,7400 | 1,7450 | 1,6630 | 1,7250 | 1,6401 | 3.541.984 |
| 16 apr 2020 | 1,7370 | 1,7440 | 1,6550 | 1,6740 | 1,5916 | 3.316.853 |
| 15 apr 2020 | 1,7500 | 1,7510 | 1,6980 | 1,7040 | 1,6201 | 5.291.364 |
| 14 apr 2020 | 1,7890 | 1,7890 | 1,7430 | 1,7480 | 1,6620 | 5.774.954 |
| 09 apr 2020 | 1,7200 | 1,7600 | 1,7030 | 1,7520 | 1,6658 | 5.844.715 |
| 08 apr 2020 | 1,6950 | 1,7010 | 1,6620 | 1,6950 | 1,6116 | 15.559.631 |
| 07 apr 2020 | 1,6900 | 1,7800 | 1,6550 | 1,7290 | 1,6439 | 6.795.099 |
| 06 apr 2020 | 1,5990 | 1,6490 | 1,5640 | 1,6440 | 1,5631 | 4.422.034 |
| 03 apr 2020 | 1,5870 | 1,6060 | 1,5290 | 1,5420 | 1,4661 | 4.773.359 |
| 02 apr 2020 | 1,5860 | 1,6200 | 1,5560 | 1,5800 | 1,5022 | 4.933.379 |
| 01 apr 2020 | 1,5400 | 1,6280 | 1,5330 | 1,5680 | 1,4908 | 5.067.599 |
| 31 mar 2020 | 1,5900 | 1,6225 | 1,5400 | 1,5565 | 1,4799 | 6.489.250 |
| 30 mar 2020 | 1,5665 | 1,5750 | 1,5175 | 1,5595 | 1,4827 | 4.671.740 |
| 27 mar 2020 | 1,5995 | 1,6260 | 1,5650 | 1,5665 | 1,4894 | 6.475.982 |
| 26 mar 2020 | 1,6155 | 1,6480 | 1,5885 | 1,5885 | 1,5103 | 8.777.668 |
| 25 mar 2020 | 1,6195 | 1,6865 | 1,5535 | 1,6080 | 1,5288 | 8.919.562 |
| 24 mar 2020 | 1,4645 | 1,5650 | 1,4585 | 1,5385 | 1,4628 | 8.343.808 |
| 23 mar 2020 | 1,4000 | 1,4545 | 1,3700 | 1,3960 | 1,3273 | 7.281.216 |
| 20 mar 2020 | 1,6000 | 1,6000 | 1,4120 | 1,4360 | 1,3653 | 16.979.601 |
| 19 mar 2020 | 1,6260 | 1,7200 | 1,5005 | 1,5005 | 1,4266 | 9.763.451 |
| 18 mar 2020 | 1,5990 | 1,7380 | 1,5100 | 1,5885 | 1,5103 | 10.990.620 |
| 17 mar 2020 | 1,4400 | 1,6770 | 1,3250 | 1,6430 | 1,5621 | 8.960.581 |
| 16 mar 2020 | 1,4300 | 1,4560 | 1,3155 | 1,3695 | 1,3021 | 17.762.318 |
| 13 mar 2020 | 1,4510 | 1,6680 | 1,4310 | 1,4780 | 1,4052 | 13.245.742 |
| 12 mar 2020 | 1,6000 | 1,6100 | 1,4595 | 1,4595 | 1,3877 | 18.414.999 |
| 11 mar 2020 | 1,7145 | 1,7530 | 1,6125 | 1,6300 | 1,5498 | 11.612.932 |
| 10 mar 2020 | 1,7215 | 1,7870 | 1,6545 | 1,6995 | 1,6158 | 17.030.523 |
| 09 mar 2020 | 1,8100 | 1,8100 | 1,6730 | 1,6730 | 1,5906 | 13.358.642 |
| 06 mar 2020 | 1,9000 | 1,9185 | 1,8550 | 1,8805 | 1,7879 | 7.040.838 |
| 05 mar 2020 | 2,0110 | 2,0160 | 1,9000 | 1,9130 | 1,8188 | 9.555.587 |
| 04 mar 2020 | 2,0060 | 2,0230 | 1,9775 | 2,0000 | 1,9015 | 6.142.994 |
| 03 mar 2020 | 2,0220 | 2,0470 | 1,9870 | 1,9870 | 1,8892 | 10.343.774 |
| 02 mar 2020 | 2,0700 | 2,0720 | 1,9575 | 1,9785 | 1,8811 | 9.039.220 |
| 28 feb 2020 | 2,0600 | 2,0660 | 2,0040 | 2,0250 | 1,9253 | 12.196.628 |
| 27 feb 2020 | 2,1630 | 2,1650 | 2,0760 | 2,0880 | 1,9852 | 7.663.606 |
| 26 feb 2020 | 2,1900 | 2,1970 | 2,1330 | 2,1830 | 2,0755 | 5.813.945 |
| 25 feb 2020 | 2,2690 | 2,2690 | 2,1910 | 2,1910 | 2,0831 | 6.967.269 |
| 24 feb 2020 | 2,3180 | 2,3180 | 2,2470 | 2,2540 | 2,1430 | 7.211.052 |
| 21 feb 2020 | 2,3770 | 2,3790 | 2,3460 | 2,3480 | 2,2324 | 3.584.976 |
| 20 feb 2020 | 2,4060 | 2,4210 | 2,3750 | 2,3750 | 2,2581 | 4.295.474 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2020 Verizon Media. Tutti i diritti riservati.